SHA:688165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	18.92	19.00	18.41	18.49	18.49	-3.24%	4,903,982
Mar 18, 2026	19.24	19.59	18.97	19.11	19.11	-1.04%	5,320,597
Mar 17, 2026	19.59	19.60	19.07	19.31	19.31	-0.52%	7,026,246
Mar 16, 2026	18.85	19.60	18.52	19.41	19.41	2.37%	8,874,432
Mar 13, 2026	18.64	18.96	18.47	18.96	18.96	1.55%	5,893,280
Mar 12, 2026	19.04	19.17	18.63	18.67	18.67	-1.94%	5,128,084
Mar 11, 2026	19.30	19.54	19.04	19.04	19.04	-1.60%	5,215,354
Mar 10, 2026	18.88	19.48	18.62	19.35	19.35	3.92%	8,468,519
Mar 9, 2026	18.64	18.80	18.15	18.62	18.62	-1.69%	7,492,866
Mar 6, 2026	18.51	18.96	18.50	18.94	18.94	2.27%	5,498,666
Mar 5, 2026	18.56	18.82	18.44	18.52	18.52	1.37%	6,502,468
Mar 4, 2026	18.76	19.12	18.26	18.27	18.27	-3.64%	8,835,807
Mar 3, 2026	19.96	20.13	18.90	18.96	18.96	-4.82%	9,890,318
Mar 2, 2026	20.03	20.45	19.73	19.92	19.92	-4.37%	9,564,460
Feb 27, 2026	20.69	20.92	20.44	20.83	20.83	0.24%	6,903,282
Feb 26, 2026	21.30	21.43	20.71	20.78	20.78	-2.35%	8,845,000
Feb 25, 2026	21.42	21.64	21.21	21.28	21.28	-0.23%	6,372,129
Feb 24, 2026	22.50	22.58	21.30	21.33	21.33	-2.60%	9,042,933
Feb 13, 2026	21.80	22.33	21.67	21.90	21.90	-0.14%	8,234,449
Feb 12, 2026	21.94	22.43	21.47	21.93	21.93	0.55%	10,530,880
Feb 11, 2026	23.43	23.56	21.77	21.81	21.81	-8.36%	21,818,374
Feb 10, 2026	23.70	24.82	23.22	23.80	23.80	5.45%	31,111,210
Jan 26, 2026	23.81	24.28	22.55	22.57	22.57	-5.56%	15,988,680
Jan 23, 2026	23.47	24.00	23.38	23.90	23.90	1.70%	12,048,350
Jan 22, 2026	23.82	24.11	23.34	23.50	23.50	-0.93%	9,108,267
Jan 21, 2026	23.68	24.10	23.28	23.72	23.72	-0.46%	9,786,988
Jan 20, 2026	23.88	24.60	23.47	23.83	23.83	0.38%	14,160,790
Jan 19, 2026	24.04	24.29	23.68	23.74	23.74	-0.79%	11,479,470
Jan 16, 2026	23.25	24.29	23.10	23.93	23.93	4.63%	19,464,180
Jan 15, 2026	23.12	23.46	22.62	22.87	22.87	-2.06%	10,118,500
Jan 14, 2026	23.24	23.97	22.92	23.35	23.35	-0.30%	15,500,710
Jan 13, 2026	23.85	24.57	23.07	23.42	23.42	-1.68%	17,859,200
Jan 12, 2026	23.20	23.98	23.15	23.82	23.82	2.50%	15,931,890
Jan 9, 2026	23.10	23.56	23.03	23.24	23.24	1.04%	12,297,483
Jan 8, 2026	23.08	23.41	22.97	23.00	23.00	-0.82%	10,683,950
Jan 7, 2026	23.00	23.49	22.80	23.19	23.19	0.30%	11,688,514
Jan 6, 2026	23.45	23.49	22.86	23.12	23.12	-0.43%	12,155,160
Jan 5, 2026	23.28	23.49	22.95	23.22	23.22	-2.27%	15,464,890
Dec 31, 2025	24.57	24.58	23.62	23.76	23.76	-3.34%	17,657,745
Dec 30, 2025	23.39	25.81	22.67	24.58	24.58	3.76%	31,064,460
Dec 29, 2025	23.00	24.00	22.80	23.69	23.69	2.11%	22,825,132
Dec 26, 2025	22.80	23.39	22.40	23.20	23.20	1.40%	22,934,480
Dec 25, 2025	20.27	23.40	20.16	22.88	22.88	13.55%	30,318,700
Dec 24, 2025	19.90	20.22	19.78	20.15	20.15	1.66%	3,942,444
Dec 23, 2025	19.89	20.11	19.71	19.82	19.82	-0.80%	3,842,631
Dec 22, 2025	19.73	20.14	19.65	19.98	19.98	2.30%	6,826,282
Dec 19, 2025	19.19	19.95	19.16	19.53	19.53	1.77%	6,056,288
Dec 18, 2025	19.50	19.74	19.19	19.19	19.19	-2.04%	4,202,344
Dec 17, 2025	19.54	19.73	19.02	19.59	19.59	-	6,390,272
Dec 16, 2025	20.23	20.58	19.55	19.59	19.59	-3.97%	5,948,634